$79.56 +1.95 (%) Phillips 66 - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
3/30/201578.2680.0478.1579.563,035,697
3/27/201578.6178.8477.3277.611,979,020
3/26/201579.7079.9378.4078.442,035,792
3/25/201578.5980.0878.3379.004,135,083
3/24/201578.3878.5377.3877.632,198,386
3/23/201579.0079.4978.5278.532,747,407
3/20/201577.7078.8877.0078.865,172,273
3/19/201577.2277.8776.6977.512,647,415
3/18/201575.6478.5975.3578.124,731,244
3/17/201575.5976.2974.7475.952,634,270
3/16/201574.3276.3274.0676.292,471,621
3/13/201574.1474.7673.5474.642,848,944
3/12/201575.1075.9174.0174.162,960,806
3/11/201574.2875.0074.1674.552,422,360
3/10/201575.8475.8474.0274.033,496,350
3/9/201575.4477.4775.4476.293,630,475
3/6/201576.1677.3075.1475.363,681,706
3/5/201578.2078.3576.8676.882,722,044
3/4/201577.7078.0877.0877.962,199,910
3/3/201577.5378.3877.4878.093,361,523
3/2/201578.1178.4076.1777.005,976,240
2/27/201580.1080.4478.4478.464,296,563
2/26/201578.9980.1878.3880.064,279,905
2/25/201579.8880.5978.9179.092,959,703
2/24/201579.7180.0778.3380.004,442,873
2/23/201576.7579.4676.7579.333,785,462
2/20/201577.5278.1776.2777.344,566,555
2/19/201575.4777.8874.9477.434,599,027
2/18/201576.0176.6175.4875.953,997,772
2/17/201576.3877.2875.8776.903,523,757
2/13/201575.7676.6575.3276.623,479,176
2/12/201574.7375.3274.0875.112,812,748
2/11/201574.9375.0173.3474.194,125,583
2/10/201575.2075.8673.8475.673,340,610
2/9/201576.2776.6275.6975.932,783,088
2/6/201575.3276.6275.1076.103,592,204
2/5/201575.3075.8974.3375.213,014,419
2/4/201573.8375.1372.7774.425,352,983
2/3/201573.7274.9473.3374.886,683,035
2/2/201571.3172.8070.0772.804,818,851
1/30/201569.7371.2768.8470.325,793,500
1/29/201569.9570.6968.6570.485,810,118
1/28/201569.8070.0668.3268.376,039,348
1/27/201567.7069.7867.5269.604,407,871
1/26/201568.6469.0467.6168.404,149,653
1/23/201567.4769.1966.9768.524,667,599
1/22/201566.8467.5965.9767.315,501,532
1/21/201564.2766.6263.7066.257,108,999
1/20/201561.7963.7161.0963.627,995,203
1/16/201559.0061.0859.0060.834,978,583
1/15/201560.2460.5058.6859.095,531,113
1/14/201560.6460.9857.3359.4211,611,127
1/13/201564.3164.7961.3761.508,886,398
1/12/201566.4866.5263.8364.245,232,286
1/9/201568.3168.5066.7067.314,438,018
1/8/201567.1068.9066.6068.895,432,708
1/7/201566.7767.8965.9066.315,558,227
1/6/201567.6668.7666.0266.025,795,753
1/5/201571.2471.5967.1467.925,885,961
1/2/201571.6172.4570.9572.292,545,240
12/31/201472.7073.0371.6671.702,655,643
12/30/201472.8073.6172.1972.923,143,999
12/29/201473.0173.3772.1072.822,980,001
12/26/201472.3473.3472.1072.651,842,876
12/24/201472.1072.5971.3172.102,090,093
12/23/201471.4972.7371.3072.563,717,548
12/22/201471.0671.6570.3071.233,540,110
12/19/201469.6071.8969.0871.816,677,042
12/18/201469.9070.3066.8369.035,258,512
12/17/201466.7869.1566.6268.364,530,127
12/16/201464.6068.6364.0267.046,209,392
12/15/201466.6567.4264.8765.099,156,041
12/12/201466.3067.1265.3165.684,427,777
12/11/201467.1168.1266.6266.824,743,700
12/10/201467.6368.3566.4267.115,589,714
12/9/201468.5669.1367.5668.815,270,192
12/8/201472.2372.6368.7168.936,709,007
12/5/201474.8275.1972.9273.024,252,350
12/4/201474.3375.2473.6274.973,914,586
12/3/201473.8175.2673.7974.833,270,568
12/2/201471.7574.2971.7573.765,166,718
12/1/201473.0073.7371.0771.867,524,333
11/28/201478.4178.6072.7673.025,301,853
11/26/201479.5779.6578.7079.284,383,944
11/25/201479.7680.1779.0279.543,458,691
11/24/201479.1379.9079.0679.422,976,658
11/21/201479.0180.3278.2279.425,331,185
11/20/201475.5277.9975.5077.834,789,859
11/19/201474.1476.0873.7975.774,721,125
11/18/201473.1574.5472.8273.964,730,122
11/17/201471.7973.1271.7972.784,327,599
11/14/201470.9471.8470.8071.787,638,911
11/13/201472.6372.7270.2270.835,418,429
11/12/201472.9774.2172.8573.043,703,774
11/11/201474.8975.1573.2373.643,975,985
11/10/201475.0075.6074.3874.503,332,246
11/7/201475.3075.5974.2874.705,463,968
11/6/201475.1875.6474.3275.424,054,378
11/5/201474.9076.3773.6874.745,429,520
11/4/201476.0276.4473.4874.496,013,035
  • Showing 1-100 of 745 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center